Skip to main content

Exxon Mobil (NY: XOM )

116.00 +1.42 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 56.31 56.52 55.90 55.98 28,150,362 -0.29(-0.52%)
Mar 27, 2013 55.64 56.37 55.58 56.27 19,881,232 +0.28(+0.50%)
Mar 26, 2013 55.54 56.10 55.51 55.99 19,847,358 +0.69(+1.25%)
Mar 25, 2013 55.60 55.85 55.08 55.30 20,766,596 -0.17(-0.30%)
Mar 22, 2013 54.92 55.47 54.87 55.47 17,363,312 +0.70(+1.27%)
Mar 21, 2013 54.74 55.07 54.61 54.77 21,647,992 -0.29(-0.52%)
Mar 20, 2013 55.26 55.42 54.85 55.06 18,220,378 +0.03(+0.06%)
Mar 19, 2013 55.22 55.35 54.68 55.03 19,296,812 -0.12(-0.21%)
Mar 18, 2013 55.13 55.53 55.01 55.15 18,598,110 -0.37(-0.67%)
Mar 15, 2013 55.41 55.67 55.16 55.52 47,077,704 -0.29(-0.51%)
Mar 14, 2013 55.54 55.85 55.54 55.80 22,175,784 +0.35(+0.64%)
Mar 13, 2013 55.30 55.60 55.18 55.45 16,966,196 +0.06(+0.11%)
Mar 12, 2013 55.57 55.85 55.30 55.39 18,464,032 +0.00(+0.00%)
Mar 11, 2013 55.30 55.63 55.00 55.39 20,048,880 +0.12(+0.21%)
Mar 08, 2013 55.30 55.43 54.89 55.27 19,157,806 +0.16(+0.29%)
Mar 07, 2013 55.68 55.76 55.09 55.11 20,773,294 -0.53(-0.95%)
Mar 06, 2013 55.66 55.88 55.32 55.64 21,303,778 -0.03(-0.06%)
Mar 05, 2013 55.59 56.00 55.47 55.67 21,043,020 +0.41(+0.74%)
Mar 04, 2013 55.37 55.44 54.95 55.26 17,698,794 -0.30(-0.54%)
Mar 01, 2013 55.33 55.71 55.24 55.56 18,193,914 -0.07(-0.13%)
Feb 28, 2013 55.40 55.79 55.31 55.63 23,431,068 +0.01(+0.02%)
Feb 27, 2013 54.98 55.69 54.86 55.62 18,022,062 +0.63(+1.15%)
Feb 26, 2013 54.98 55.28 54.52 54.98 24,264,058 +0.50(+0.92%)
Feb 25, 2013 55.84 56.03 54.48 54.48 24,634,326 -0.93(-1.68%)
Feb 22, 2013 55.30 55.46 54.92 55.41 16,516,333 +0.38(+0.69%)
Feb 21, 2013 55.16 55.30 54.89 55.03 17,609,822 -0.24(-0.43%)
Feb 20, 2013 55.38 55.80 55.23 55.27 22,434,726 -0.22(-0.39%)
Feb 19, 2013 55.00 55.54 54.90 55.49 19,572,590 +0.60(+1.09%)
Feb 15, 2013 55.02 55.05 54.54 54.89 25,268,790 -0.10(-0.18%)
Feb 14, 2013 54.88 55.17 54.71 54.99 21,310,794 -0.09(-0.17%)
Feb 13, 2013 54.95 55.15 54.82 55.08 14,392,010 +0.13(+0.24%)
Feb 12, 2013 54.82 55.05 54.62 54.95 15,697,995 +0.11(+0.20%)
Feb 11, 2013 54.89 54.98 54.65 54.84 14,108,568 -0.20(-0.37%)
Feb 08, 2013 54.98 55.17 54.74 55.05 18,370,380 +0.22(+0.41%)
Feb 07, 2013 55.42 55.43 54.43 54.82 21,671,966 -0.60(-1.09%)
Feb 06, 2013 55.17 55.49 53.45 55.43 19,065,152 +0.40(+0.72%)
Feb 04, 2013 55.19 55.32 54.84 55.03 21,622,238 -0.55(-0.99%)
Feb 01, 2013 55.83 55.86 55.16 55.58 25,437,300 +0.04(+0.08%)
Jan 31, 2013 55.98 56.30 55.40 55.54 25,906,376 -0.43(-0.77%)
Jan 30, 2013 56.28 56.62 55.79 55.97 25,346,814 -0.67(-1.19%)
Jan 29, 2013 56.30 56.75 56.30 56.64 18,956,086 +0.40(+0.71%)
Jan 28, 2013 56.59 56.59 56.03 56.24 18,820,670 -0.38(-0.68%)
Jan 25, 2013 56.52 56.67 56.25 56.62 17,969,580 +0.23(+0.42%)
Jan 24, 2013 56.10 56.62 56.02 56.39 17,981,816 +0.40(+0.72%)
Jan 23, 2013 55.86 56.10 55.81 55.99 17,668,142 -0.14(-0.24%)
Jan 22, 2013 55.72 56.14 55.69 56.12 19,273,618 +0.07(+0.13%)
Jan 18, 2013 55.61 56.07 55.45 56.05 27,860,204 +0.37(+0.67%)
Jan 17, 2013 55.41 56.14 55.31 55.68 21,709,886 +0.45(+0.82%)
Jan 16, 2013 55.04 55.23 54.98 55.23 15,624,774 -0.04(-0.07%)
Jan 15, 2013 55.05 55.31 54.94 55.27 14,896,378 -0.03(-0.06%)
Jan 14, 2013 55.22 55.40 55.14 55.30 15,562,740 -0.02(-0.03%)
Jan 11, 2013 54.92 55.38 54.85 55.31 18,867,096 +0.31(+0.57%)
Jan 10, 2013 54.78 55.23 54.55 55.00 21,221,260 +0.59(+1.09%)
Jan 09, 2013 54.57 54.65 54.17 54.41 17,645,108 -0.21(-0.38%)
Jan 08, 2013 54.21 54.62 53.88 54.62 23,049,964 +0.34(+0.63%)
Jan 07, 2013 54.51 54.62 54.06 54.28 19,115,600 -0.64(-1.16%)
Jan 04, 2013 54.63 54.99 54.55 54.91 18,514,270 +0.25(+0.46%)
Jan 03, 2013 54.60 54.87 54.42 54.66 21,494,880 -0.10(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.